114,800€
2,68%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 112,10 | 116,90 | 111,80 | 112,60 | 0,72% | 492,00 |
| 20.02.2025 | 114,30 | 114,40 | 111,40 | 111,80 | -2,02% | 876,00 |
| 19.02.2025 | 116,40 | 116,70 | 114,10 | 114,10 | -2,23% | 1.599,00 |
| 18.02.2025 | 114,00 | 118,00 | 114,00 | 116,70 | 2,37% | 2.030,00 |
| 17.02.2025 | 113,30 | 114,70 | 113,30 | 114,00 | -0,35% | 1.283,00 |
| 14.02.2025 | 116,00 | 116,00 | 113,30 | 114,40 | -2,31% | 2.531,00 |
| 13.02.2025 | 107,60 | 117,10 | 107,60 | 117,10 | 8,73% | 5.140,00 |
| 12.02.2025 | 109,60 | 110,90 | 107,60 | 107,70 | -1,73% | 1.603,00 |
| 11.02.2025 | 111,30 | 112,30 | 109,60 | 109,60 | -1,62% | 819,00 |
| 10.02.2025 | 114,00 | 116,00 | 111,40 | 111,40 | -2,45% | 2.210,00 |
| 07.02.2025 | 115,40 | 116,00 | 114,00 | 114,20 | -0,87% | 988,00 |
| 06.02.2025 | 118,10 | 118,40 | 115,20 | 115,20 | -1,71% | 743,00 |
| 05.02.2025 | 112,30 | 117,60 | 112,30 | 117,20 | 3,99% | 1.005,00 |
| 04.02.2025 | 116,80 | 116,80 | 112,00 | 112,70 | -2,42% | 2.483,00 |
| 03.02.2025 | 118,70 | 118,70 | 115,00 | 115,50 | -1,53% | 1.437,00 |
| 31.01.2025 | 115,70 | 119,50 | 115,70 | 117,30 | -0,09% | 749,00 |
| 30.01.2025 | 116,60 | 118,90 | 115,50 | 117,40 | 1,47% | 2.385,00 |
| 29.01.2025 | 118,90 | 121,20 | 115,70 | 115,70 | -2,61% | 1.158,00 |
| 28.01.2025 | 113,50 | 119,00 | 113,50 | 118,80 | 4,95% | 2.090,00 |
| 27.01.2025 | 113,00 | 114,50 | 112,00 | 113,20 | -0,35% | 1.091,00 |
| 24.01.2025 | 116,20 | 118,20 | 113,60 | 113,60 | -2,15% | 2.142,00 |
| 23.01.2025 | 110,40 | 116,20 | 109,90 | 116,10 | 5,55% | 1.550,00 |
| 22.01.2025 | 112,50 | 112,80 | 109,20 | 110,00 | -2,40% | 860,00 |
| 21.01.2025 | 108,80 | 113,30 | 107,40 | 112,70 | 3,30% | 1.432,00 |
| 20.01.2025 | 109,70 | 109,70 | 108,30 | 109,10 | -1,27% | 951,00 |
| 17.01.2025 | 109,50 | 110,50 | 109,40 | 110,50 | 1,01% | 755,00 |
| 16.01.2025 | 110,70 | 111,10 | 109,20 | 109,40 | -1,17% | 995,00 |
| 15.01.2025 | 109,50 | 112,20 | 109,50 | 110,70 | 2,69% | 864,00 |
| 14.01.2025 | 112,70 | 113,40 | 107,80 | 107,80 | -2,44% | 1.717,00 |
| 13.01.2025 | 120,90 | 120,90 | 110,50 | 110,50 | -7,06% | 1.856,00 |
| 10.01.2025 | 119,30 | 120,10 | 117,80 | 118,90 | 0,68% | 1.444,00 |
| 09.01.2025 | 119,20 | 120,10 | 118,00 | 118,10 | -1,91% | 2.640,00 |
| 08.01.2025 | 121,30 | 124,50 | 118,90 | 120,40 | -1,95% | 3.215,00 |
| 07.01.2025 | 115,00 | 123,50 | 115,00 | 122,80 | 6,04% | 6.410,00 |
| 06.01.2025 | 112,60 | 117,00 | 112,10 | 115,80 | 3,21% | 1.469,00 |
| 03.01.2025 | 112,60 | 113,10 | 112,00 | 112,20 | -0,36% | 1.148,00 |
| 02.01.2025 | 109,90 | 113,30 | 109,20 | 112,60 | 3,97% | 1.279,00 |
| 30.12.2024 | 108,90 | 108,90 | 106,70 | 108,30 | -1,10% | 665,00 |
| 27.12.2024 | 108,20 | 110,40 | 108,20 | 109,50 | 0,37% | 582,00 |
| 23.12.2024 | 108,10 | 109,10 | 107,90 | 109,10 | 0,74% | 1.699,00 |
| 20.12.2024 | 106,10 | 110,60 | 104,70 | 108,30 | 1,31% | 1.904,00 |
| 19.12.2024 | 107,30 | 108,30 | 105,20 | 106,90 | -0,65% | 1.152,00 |
| 18.12.2024 | 111,60 | 112,90 | 106,90 | 107,60 | -4,10% | 1.400,00 |
| 17.12.2024 | 114,30 | 114,30 | 107,80 | 112,20 | 4,08% | 486,00 |
| 16.12.2024 | 114,30 | 114,30 | 107,80 | 107,80 | -5,27% | 2.733,00 |
| 13.12.2024 | 115,20 | 115,20 | 112,10 | 113,80 | -0,52% | 1.223,00 |
| 12.12.2024 | 112,90 | 117,00 | 112,90 | 114,40 | 0,70% | 753,00 |
| 11.12.2024 | 111,50 | 115,70 | 111,20 | 113,60 | 2,53% | 1.292,00 |
| 10.12.2024 | 113,90 | 116,20 | 110,80 | 110,80 | -2,38% | 3.185,00 |
| 09.12.2024 | 115,00 | 116,40 | 113,10 | 113,50 | -1,22% | 1.833,00 |
| 06.12.2024 | 111,30 | 118,50 | 111,30 | 114,90 | 2,86% | 2.966,00 |
| 05.12.2024 | 108,80 | 113,10 | 107,30 | 111,70 | 2,20% | 1.332,00 |
| 04.12.2024 | 110,30 | 110,30 | 108,80 | 109,30 | -0,27% | 1.908,00 |
| 03.12.2024 | 111,30 | 112,80 | 109,60 | 109,60 | -1,70% | 723,00 |
| 02.12.2024 | 112,10 | 114,00 | 111,50 | 111,50 | -0,45% | 2.580,00 |
| 29.11.2024 | 113,90 | 114,60 | 111,70 | 112,00 | -1,84% | 3.993,00 |
| 28.11.2024 | 114,30 | 115,20 | 113,60 | 114,10 | 0,26% | 2.082,00 |
| 27.11.2024 | 112,20 | 115,00 | 112,10 | 113,80 | 0,62% | 777,00 |
| 26.11.2024 | 114,00 | 115,10 | 111,40 | 113,10 | -2,25% | 2.349,00 |
| 25.11.2024 | 107,60 | 115,70 | 107,60 | 115,70 | 7,83% | 3.704,00 |
| 22.11.2024 | 102,50 | 109,60 | 102,10 | 107,30 | 8,36% | 1.520,00 |
| 21.11.2024 | 96,90 | 99,13 | 96,55 | 99,03 | 2,46% | - |
| 20.11.2024 | 100,10 | 101,60 | 96,65 | 96,65 | -3,45% | 1.301,00 |
| 19.11.2024 | 97,55 | 101,80 | 96,60 | 100,10 | 4,11% | 1.770,00 |
| 18.11.2024 | 95,50 | 96,15 | 93,40 | 96,15 | 3,00% | 2.398,00 |
| 15.11.2024 | 96,80 | 100,50 | 89,75 | 93,35 | -4,50% | 9.572,00 |
| 14.11.2024 | 105,40 | 108,60 | 97,75 | 97,75 | -7,43% | 2.354,00 |
| 13.11.2024 | 100,00 | 107,40 | 99,40 | 105,60 | 5,60% | 5.421,00 |
| 12.11.2024 | 101,90 | 102,40 | 100,00 | 100,00 | -1,67% | 597,00 |
| 11.11.2024 | 105,50 | 105,80 | 101,50 | 101,70 | -2,96% | 4.578,00 |
| 08.11.2024 | 103,30 | 106,50 | 102,20 | 104,80 | 4,80% | 1.586,00 |
| 07.11.2024 | 100,00 | 100,20 | 98,30 | 100,00 | 0,55% | 3.575,00 |
| 06.11.2024 | 103,00 | 105,20 | 95,55 | 99,45 | -1,83% | 2.542,00 |
| 05.11.2024 | 100,10 | 101,40 | 99,80 | 101,30 | 1,00% | 2.296,00 |
| 04.11.2024 | 101,90 | 105,50 | 98,40 | 100,30 | -1,28% | 1.211,00 |
| 01.11.2024 | 103,20 | 103,70 | 101,50 | 101,60 | -2,03% | 862,00 |
| 31.10.2024 | 104,50 | 104,90 | 102,30 | 103,70 | -0,48% | 802,00 |
| 30.10.2024 | 104,10 | 105,10 | 102,60 | 104,20 | 0,48% | 1.209,00 |
| 29.10.2024 | 104,50 | 106,80 | 103,70 | 103,70 | -1,14% | 556,00 |
| 28.10.2024 | 102,00 | 105,00 | 101,60 | 104,90 | 2,84% | 1.823,00 |
| 25.10.2024 | 103,10 | 103,20 | 101,90 | 102,00 | -1,45% | 644,00 |
| 24.10.2024 | 102,40 | 104,10 | 102,40 | 103,50 | 0,68% | 1.390,00 |
| 23.10.2024 | 102,20 | 103,30 | 101,90 | 102,80 | 0,19% | 2.348,00 |
| 22.10.2024 | 102,10 | 102,60 | 101,80 | 102,60 | -0,19% | 271,00 |
| 21.10.2024 | 102,10 | 103,00 | 100,80 | 102,80 | 0,78% | 2.144,00 |
| 18.10.2024 | 105,90 | 106,20 | 101,10 | 102,00 | -4,23% | 1.668,00 |
| 17.10.2024 | 108,30 | 108,60 | 105,60 | 106,50 | -1,66% | 290,00 |
| 16.10.2024 | 107,20 | 108,50 | 107,20 | 108,30 | 0,79% | 1.203,00 |
| 15.10.2024 | 110,25 | 110,35 | 107,00 | 107,45 | -2,41% | - |
| 14.10.2024 | 111,10 | 111,10 | 109,60 | 110,10 | -0,09% | 2.275,00 |
| 11.10.2024 | 108,00 | 110,20 | 107,10 | 110,20 | 2,61% | 1.442,00 |
| 10.10.2024 | 106,80 | 108,10 | 105,60 | 107,40 | 0,94% | 2.537,00 |
| 09.10.2024 | 109,20 | 109,20 | 106,40 | 106,40 | -3,27% | 1.635,00 |
| 08.10.2024 | 110,40 | 111,70 | 108,60 | 110,00 | 0,55% | 2.240,00 |
| 07.10.2024 | 112,50 | 112,50 | 109,40 | 109,40 | -1,80% | 2.032,00 |
| 04.10.2024 | 108,30 | 112,40 | 108,30 | 111,40 | 3,15% | 3.398,00 |
| 03.10.2024 | 107,50 | 108,60 | 107,50 | 108,00 | 0,84% | 1.104,00 |
| 02.10.2024 | 107,50 | 108,40 | 104,20 | 107,10 | -1,02% | 4.376,00 |
| 01.10.2024 | 106,20 | 108,70 | 105,50 | 108,20 | 2,56% | 2.589,00 |
| 30.09.2024 | 106,20 | 106,90 | 105,50 | 105,50 | -0,57% | 534,00 |